名前 | GAN Limited Ordinary Shares |
ティッカー | GAN |
国 | United Kingdom |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.81 | 29.32 | 30.9 | 30.53 | 1530000.0 | 30.53 |
2021-02-12 | 30.89 | 28.52 | 29.25 | 30.45 | 1104000.0 | 30.45 |
2021-02-11 | 30.38 | 29.02 | 29.81 | 29.33 | 1184100.0 | 29.33 |
2021-02-10 | 31.35 | 29.5 | 30.5 | 30.2 | 1284300.0 | 30.2 |
2021-02-09 | 30.39 | 28.18 | 29.95 | 29.78 | 2080900.0 | 29.78 |
2021-02-08 | 30.86 | 28.66 | 29.31 | 30.44 | 2331100.0 | 30.44 |
2021-02-05 | 28.81 | 27.06 | 27.4 | 28.12 | 1370400.0 | 28.12 |
2021-02-04 | 27.02 | 25.55 | 26.17 | 26.88 | 653700.0 | 26.88 |
2021-02-03 | 26.3 | 25.37 | 25.5 | 25.93 | 627600.0 | 25.93 |
2021-02-02 | 25.79 | 24.5 | 24.69 | 25.55 | 1157500.0 | 25.55 |
2021-02-01 | 24.92 | 23.65 | 23.9 | 24.34 | 925900.0 | 24.34 |
2021-01-29 | 24.05 | 22.27 | 23.46 | 23.61 | 1104800.0 | 23.61 |
2021-01-28 | 24.35 | 23.25 | 23.7 | 23.45 | 1039900.0 | 23.45 |
2021-01-27 | 25.34 | 23.0 | 23.68 | 23.72 | 1601800.0 | 23.72 |
2021-01-26 | 25.49 | 23.76 | 24.9 | 24.82 | 1436700.0 | 24.82 |
2021-01-25 | 25.22 | 23.34 | 23.92 | 24.82 | 2095100.0 | 24.82 |
2021-01-22 | 24.45 | 22.75 | 23.81 | 23.1 | 1669200.0 | 23.1 |
2021-01-21 | 23.94 | 22.57 | 23.0 | 23.85 | 1013100.0 | 23.85 |
2021-01-20 | 24.24 | 22.81 | 24.21 | 23.22 | 997300.0 | 23.22 |
2021-01-19 | 24.06 | 22.12 | 23.22 | 23.61 | 1510700.0 | 23.61 |
2021-01-15 | 24.56 | 22.62 | 24.06 | 22.77 | 1733300.0 | 22.77 |
2021-01-14 | 24.99 | 23.16 | 23.16 | 24.01 | 1738200.0 | 24.01 |
2021-01-13 | 24.27 | 22.89 | 23.85 | 23.01 | 1463000.0 | 23.01 |
2021-01-12 | 24.11 | 22.51 | 23.35 | 23.76 | 1898000.0 | 23.76 |
2021-01-11 | 23.59 | 20.56 | 21.0 | 22.72 | 2083900.0 | 22.72 |
2021-01-08 | 22.69 | 20.82 | 22.62 | 21.71 | 1948800.0 | 21.71 |
2021-01-07 | 23.39 | 21.71 | 22.62 | 22.08 | 2156200.0 | 22.08 |
2021-01-06 | 23.73 | 20.55 | 20.65 | 22.33 | 5857200.0 | 22.33 |
2021-01-05 | 20.56 | 19.76 | 20.09 | 19.92 | 1224700.0 | 19.92 |
2021-01-04 | 21.4 | 19.6 | 20.61 | 20.28 | 1766100.0 | 20.28 |
2020-12-31 | 21.55 | 20.05 | 21.15 | 20.28 | 2521800.0 | 20.28 |
2020-12-30 | 20.93 | 19.03 | 20.22 | 20.42 | 3683200.0 | 20.42 |
2020-12-29 | 19.8 | 17.19 | 18.71 | 19.35 | 4235900.0 | 19.35 |
2020-12-28 | 19.28 | 18.13 | 18.9 | 18.54 | 1055900.0 | 18.54 |
2020-12-24 | 20.6 | 18.4 | 19.48 | 18.53 | 1688300.0 | 18.53 |
2020-12-23 | 19.71 | 17.78 | 18.03 | 19.26 | 1799500.0 | 19.26 |
2020-12-22 | 18.49 | 17.27 | 17.3 | 17.99 | 1194600.0 | 17.99 |
2020-12-21 | 17.68 | 16.67 | 16.85 | 17.23 | 1208200.0 | 17.23 |
2020-12-18 | 18.28 | 17.11 | 17.79 | 17.32 | 3346600.0 | 17.32 |
2020-12-17 | 18.17 | 16.5 | 17.0 | 17.79 | 5723500.0 | 17.79 |
2020-12-16 | 17.28 | 15.85 | 16.0 | 16.69 | 1141000.0 | 16.69 |
2020-12-15 | 15.97 | 14.92 | 15.18 | 15.91 | 698100.0 | 15.91 |
2020-12-14 | 15.79 | 14.76 | 14.95 | 15.17 | 725900.0 | 15.17 |
2020-12-11 | 15.86 | 15.11 | 15.48 | 15.18 | 432600.0 | 15.18 |
2020-12-10 | 16.01 | 15.41 | 15.77 | 15.6 | 679800.0 | 15.6 |
2020-12-09 | 16.85 | 15.59 | 16.25 | 15.91 | 868900.0 | 15.91 |
2020-12-08 | 16.25 | 15.21 | 15.4 | 16.19 | 973400.0 | 16.19 |
2020-12-07 | 15.86 | 15.26 | 15.66 | 15.33 | 821300.0 | 15.33 |
2020-12-04 | 15.97 | 15.52 | 15.86 | 15.8 | 506300.0 | 15.8 |
2020-12-03 | 16.29 | 15.6 | 16.21 | 15.74 | 614400.0 | 15.74 |
2020-12-02 | 16.32 | 15.7 | 16.04 | 15.84 | 806500.0 | 15.84 |
2020-12-01 | 16.64 | 16.03 | 16.31 | 16.16 | 616700.0 | 16.16 |
2020-11-30 | 16.4 | 15.42 | 16.16 | 16.25 | 843000.0 | 16.25 |
2020-11-27 | 16.68 | 15.95 | 16.35 | 16.5 | 438400.0 | 16.5 |
2020-11-25 | 16.73 | 15.72 | 16.36 | 16.22 | 826100.0 | 16.22 |
2020-11-24 | 17.3 | 16.26 | 17.26 | 16.31 | 830200.0 | 16.31 |
2020-11-23 | 18.39 | 16.97 | 18.0 | 17.32 | 980600.0 | 17.32 |
2020-11-20 | 18.44 | 17.54 | 17.9 | 17.94 | 898900.0 | 17.94 |
2020-11-19 | 17.9 | 16.6 | 16.8 | 17.86 | 810400.0 | 17.86 |
2020-11-18 | 17.27 | 15.65 | 15.66 | 16.91 | 1661000.0 | 16.91 |
2020-11-17 | 16.55 | 14.65 | 16.5 | 16.15 | 3966200.0 | 16.15 |
2020-11-16 | 18.92 | 17.71 | 17.71 | 18.08 | 1065800.0 | 18.08 |
2020-11-13 | 18.45 | 16.94 | 17.16 | 17.94 | 811400.0 | 17.94 |
2020-11-12 | 17.18 | 16.53 | 16.81 | 16.89 | 288000.0 | 16.89 |
2020-11-11 | 17.05 | 16.32 | 16.79 | 16.71 | 352000.0 | 16.71 |
2020-11-10 | 17.63 | 16.32 | 17.36 | 16.41 | 502600.0 | 16.41 |
2020-11-09 | 19.24 | 17.13 | 18.6 | 17.3 | 613200.0 | 17.3 |
2020-11-06 | 17.48 | 16.61 | 17.11 | 17.02 | 307100.0 | 17.02 |
2020-11-05 | 17.34 | 16.21 | 16.26 | 17.14 | 511100.0 | 17.14 |
2020-11-04 | 16.22 | 15.59 | 16.15 | 16.0 | 373700.0 | 16.0 |
2020-11-03 | 16.53 | 15.74 | 15.74 | 15.98 | 470500.0 | 15.98 |
2020-11-02 | 15.69 | 14.21 | 14.49 | 15.68 | 719500.0 | 15.68 |
2020-10-30 | 14.54 | 13.78 | 14.2 | 14.21 | 831200.0 | 14.21 |
2020-10-29 | 14.61 | 14.01 | 14.46 | 14.27 | 632300.0 | 14.27 |
2020-10-28 | 15.1 | 14.28 | 15.0 | 14.33 | 813000.0 | 14.33 |
2020-10-27 | 15.92 | 15.06 | 15.58 | 15.15 | 512100.0 | 15.15 |
2020-10-26 | 15.93 | 15.09 | 15.89 | 15.63 | 617000.0 | 15.63 |
2020-10-23 | 16.16 | 15.57 | 16.13 | 15.89 | 310400.0 | 15.89 |
2020-10-22 | 15.92 | 15.15 | 15.25 | 15.86 | 585900.0 | 15.86 |
2020-10-21 | 16.25 | 15.18 | 15.65 | 15.36 | 684300.0 | 15.36 |
2020-10-20 | 16.17 | 15.24 | 15.95 | 15.38 | 696000.0 | 15.38 |
2020-10-19 | 16.92 | 15.75 | 16.54 | 15.89 | 780800.0 | 15.89 |
2020-10-16 | 17.25 | 16.1 | 16.86 | 16.42 | 661800.0 | 16.42 |
2020-10-15 | 17.0 | 16.13 | 16.63 | 16.9 | 482700.0 | 16.9 |
2020-10-14 | 17.6 | 16.51 | 17.45 | 17.02 | 690900.0 | 17.02 |
2020-10-13 | 17.89 | 17.12 | 17.87 | 17.52 | 552500.0 | 17.52 |
2020-10-12 | 19.09 | 17.72 | 18.4 | 17.93 | 989500.0 | 17.93 |
2020-10-09 | 18.95 | 18.1 | 18.25 | 18.24 | 708800.0 | 18.24 |
2020-10-08 | 18.73 | 17.65 | 17.71 | 18.09 | 879900.0 | 18.09 |
2020-10-07 | 18.05 | 17.4 | 17.95 | 17.67 | 488500.0 | 17.67 |
2020-10-06 | 18.68 | 17.45 | 18.3 | 17.59 | 1487000.0 | 17.59 |
2020-10-05 | 20.48 | 17.75 | 18.69 | 18.19 | 5197000.0 | 18.19 |
2020-10-02 | 16.35 | 15.5 | 15.67 | 16.22 | 409700.0 | 16.22 |
2020-10-01 | 17.2 | 15.94 | 17.0 | 16.0 | 647400.0 | 16.0 |
2020-09-30 | 17.28 | 16.15 | 16.15 | 16.9 | 776900.0 | 16.9 |
2020-09-29 | 17.0 | 15.91 | 16.84 | 16.05 | 663000.0 | 16.05 |
2020-09-28 | 16.96 | 15.89 | 16.1 | 16.7 | 581700.0 | 16.7 |
2020-09-25 | 16.06 | 15.1 | 15.4 | 15.69 | 652800.0 | 15.69 |
2020-09-24 | 15.79 | 14.25 | 14.73 | 15.11 | 1128700.0 | 15.11 |
2020-09-23 | 16.92 | 15.1 | 16.86 | 15.13 | 1084900.0 | 15.13 |
2020-09-22 | 16.97 | 16.34 | 16.6 | 16.86 | 356500.0 | 16.86 |
2020-09-21 | 16.94 | 16.12 | 16.76 | 16.57 | 857600.0 | 16.57 |
2020-09-18 | 17.76 | 16.75 | 17.24 | 17.3 | 1246600.0 | 17.3 |
2020-09-17 | 16.98 | 15.92 | 16.17 | 16.98 | 1671500.0 | 16.98 |
2020-09-16 | 18.48 | 16.36 | 18.01 | 16.59 | 2375000.0 | 16.59 |
2020-09-15 | 19.82 | 17.5 | 19.75 | 17.71 | 2063400.0 | 17.71 |
2020-09-14 | 19.74 | 18.98 | 19.24 | 19.58 | 653800.0 | 19.58 |
2020-09-11 | 19.74 | 18.26 | 19.72 | 18.95 | 774400.0 | 18.95 |
2020-09-10 | 20.13 | 19.11 | 19.84 | 19.63 | 701100.0 | 19.63 |
2020-09-09 | 19.6 | 18.43 | 19.04 | 19.43 | 693100.0 | 19.43 |
2020-09-08 | 19.45 | 18.01 | 18.42 | 18.93 | 549300.0 | 18.93 |
2020-09-04 | 19.71 | 17.66 | 19.23 | 18.87 | 1014300.0 | 18.87 |
2020-09-03 | 20.52 | 18.92 | 20.52 | 19.29 | 1130300.0 | 19.29 |
2020-09-02 | 21.2 | 19.6 | 21.06 | 20.73 | 1371300.0 | 20.73 |
2020-09-01 | 21.29 | 20.07 | 20.38 | 21.19 | 737600.0 | 21.19 |
2020-08-31 | 20.95 | 19.85 | 20.92 | 20.55 | 826700.0 | 20.55 |
2020-08-28 | 21.91 | 20.45 | 21.87 | 20.9 | 836800.0 | 20.9 |
2020-08-27 | 21.75 | 20.67 | 20.88 | 20.76 | 1288200.0 | 20.76 |
2020-08-26 | 21.97 | 20.65 | 20.68 | 21.33 | 1128400.0 | 21.33 |
2020-08-25 | 21.2 | 20.34 | 20.81 | 20.75 | 974800.0 | 20.75 |
2020-08-24 | 21.25 | 19.69 | 20.85 | 20.45 | 1514600.0 | 20.45 |
2020-08-21 | 22.4 | 20.01 | 20.59 | 20.68 | 4985200.0 | 20.68 |
2020-08-20 | 26.45 | 24.55 | 26.45 | 25.17 | 3523800.0 | 25.17 |
2020-08-19 | 25.28 | 23.9 | 24.87 | 24.46 | 1252400.0 | 24.46 |
2020-08-18 | 25.27 | 23.13 | 24.47 | 24.87 | 1021100.0 | 24.87 |
2020-08-17 | 25.05 | 23.3 | 23.65 | 24.46 | 1861800.0 | 24.46 |
2020-08-14 | 22.82 | 20.78 | 22.04 | 22.72 | 1192400.0 | 22.72 |
2020-08-13 | 23.14 | 20.15 | 20.21 | 22.44 | 1720200.0 | 22.44 |
2020-08-12 | 20.45 | 19.58 | 20.0 | 19.92 | 452400.0 | 19.92 |
2020-08-11 | 20.37 | 19.57 | 20.13 | 19.7 | 484500.0 | 19.7 |
2020-08-10 | 21.16 | 19.58 | 20.59 | 19.85 | 833000.0 | 19.85 |
2020-08-07 | 21.15 | 20.0 | 20.18 | 20.29 | 696000.0 | 20.29 |
2020-08-06 | 20.96 | 20.01 | 20.21 | 20.18 | 557900.0 | 20.18 |
2020-08-05 | 20.89 | 19.9 | 20.06 | 20.3 | 544100.0 | 20.3 |
2020-08-04 | 20.37 | 19.69 | 19.69 | 19.86 | 601300.0 | 19.86 |
2020-08-03 | 20.12 | 18.99 | 19.2 | 19.69 | 848600.0 | 19.69 |
2020-07-31 | 20.32 | 18.75 | 20.25 | 19.35 | 1312000.0 | 19.35 |
2020-07-30 | 20.8 | 19.78 | 20.51 | 19.98 | 1022500.0 | 19.98 |
2020-07-29 | 21.92 | 20.61 | 21.38 | 20.88 | 627700.0 | 20.88 |
2020-07-28 | 22.19 | 21.1 | 21.21 | 21.25 | 785700.0 | 21.25 |
2020-07-27 | 23.06 | 21.18 | 23.0 | 21.41 | 1380000.0 | 21.41 |
2020-07-24 | 23.6 | 21.62 | 21.75 | 22.9 | 1301600.0 | 22.9 |
2020-07-23 | 24.79 | 22.58 | 24.68 | 23.3 | 766900.0 | 23.3 |
2020-07-22 | 25.52 | 24.47 | 25.4 | 24.76 | 649700.0 | 24.76 |
2020-07-21 | 25.9 | 24.63 | 24.73 | 25.52 | 864500.0 | 25.52 |
2020-07-20 | 25.63 | 24.01 | 24.88 | 24.63 | 713600.0 | 24.63 |
2020-07-17 | 25.95 | 24.18 | 24.42 | 24.88 | 1246500.0 | 24.88 |
2020-07-16 | 24.95 | 23.08 | 23.86 | 24.22 | 1290400.0 | 24.22 |
2020-07-15 | 24.3 | 22.92 | 24.1 | 23.41 | 1017800.0 | 23.41 |
2020-07-14 | 23.84 | 21.75 | 22.97 | 23.58 | 1277500.0 | 23.58 |
2020-07-13 | 25.81 | 22.14 | 25.8 | 23.01 | 2426700.0 | 23.01 |
2020-07-10 | 27.15 | 25.15 | 26.71 | 25.69 | 1607300.0 | 25.69 |
2020-07-09 | 28.1 | 26.26 | 28.0 | 27.15 | 1305400.0 | 27.15 |
2020-07-08 | 28.95 | 26.2 | 27.15 | 27.46 | 1720400.0 | 27.46 |
2020-07-07 | 28.1 | 26.36 | 26.51 | 27.14 | 1487200.0 | 27.14 |
2020-07-06 | 28.53 | 26.81 | 28.43 | 27.04 | 1699200.0 | 27.04 |
2020-07-02 | 28.36 | 26.1 | 27.31 | 27.58 | 2045300.0 | 27.58 |
2020-07-01 | 27.75 | 25.5 | 25.91 | 27.55 | 1516800.0 | 27.55 |
2020-06-30 | 28.73 | 25.3 | 25.78 | 25.45 | 2933000.0 | 25.45 |
2020-06-29 | 26.69 | 23.04 | 24.26 | 25.99 | 2458000.0 | 25.99 |
2020-06-26 | 24.95 | 23.27 | 24.11 | 23.86 | 2527100.0 | 23.86 |
2020-06-25 | 24.85 | 23.21 | 24.49 | 23.79 | 1371800.0 | 23.79 |
2020-06-24 | 25.02 | 23.25 | 24.03 | 24.98 | 1331600.0 | 24.98 |
2020-06-23 | 25.39 | 23.81 | 24.95 | 24.11 | 1399800.0 | 24.11 |
2020-06-22 | 25.9 | 23.0 | 25.64 | 23.98 | 2542300.0 | 23.98 |
2020-06-19 | 27.01 | 24.91 | 25.25 | 25.99 | 5018000.0 | 25.99 |
2020-06-18 | 24.88 | 22.61 | 22.65 | 24.63 | 2401300.0 | 24.63 |
2020-06-17 | 23.8 | 20.05 | 20.51 | 23.25 | 4969900.0 | 23.25 |
2020-06-16 | 22.99 | 20.28 | 22.65 | 21.94 | 3667900.0 | 21.94 |
2020-06-15 | 21.45 | 18.0 | 18.18 | 21.43 | 3399300.0 | 21.43 |
2020-06-12 | 18.49 | 16.85 | 18.33 | 18.19 | 1605600.0 | 18.19 |
2020-06-11 | 19.24 | 17.26 | 17.6 | 17.6 | 2120300.0 | 17.6 |
2020-06-10 | 20.99 | 19.06 | 20.86 | 19.48 | 1797900.0 | 19.48 |
2020-06-09 | 20.81 | 19.21 | 19.88 | 20.26 | 1662100.0 | 20.26 |
2020-06-08 | 21.35 | 17.5 | 19.0 | 20.11 | 3523200.0 | 20.11 |
2020-06-05 | 21.39 | 18.35 | 20.89 | 18.75 | 2932800.0 | 18.75 |
2020-06-04 | 22.24 | 19.25 | 19.81 | 20.74 | 3501700.0 | 20.74 |
2020-06-03 | 22.24 | 20.2 | 22.06 | 20.78 | 3234600.0 | 20.78 |
2020-06-02 | 25.2 | 20.28 | 25.15 | 21.67 | 6115800.0 | 21.67 |
2020-06-01 | 26.0 | 23.0 | 23.14 | 24.3 | 8281300.0 | 24.3 |
2020-05-29 | 22.8 | 19.0 | 19.18 | 21.89 | 6178700.0 | 21.89 |
2020-05-28 | 20.0 | 17.9 | 18.29 | 18.1 | 6740000.0 | 18.1 |
2020-05-27 | 16.95 | 15.2 | 16.95 | 16.48 | 1745000.0 | 16.48 |
2020-05-26 | 16.48 | 15.38 | 16.0 | 16.45 | 2409500.0 | 16.45 |
2020-05-22 | 15.8 | 14.36 | 14.64 | 15.4 | 1355300.0 | 15.4 |
2020-05-21 | 15.25 | 14.4 | 15.23 | 14.98 | 693200.0 | 14.98 |
2020-05-20 | 15.2 | 14.25 | 14.41 | 15.1 | 986000.0 | 15.1 |
2020-05-19 | 14.75 | 13.9 | 14.49 | 14.09 | 661100.0 | 14.09 |
2020-05-18 | 15.0 | 14.29 | 14.81 | 14.5 | 756000.0 | 14.5 |
2020-05-15 | 14.75 | 13.96 | 14.59 | 14.36 | 821700.0 | 14.36 |
2020-05-14 | 14.35 | 11.76 | 13.51 | 14.35 | 1480400.0 | 14.35 |
2020-05-13 | 14.99 | 12.55 | 14.99 | 13.0 | 1738400.0 | 13.0 |
2020-05-12 | 15.85 | 14.53 | 15.49 | 15.26 | 1482600.0 | 15.26 |
2020-05-11 | 15.2 | 13.85 | 14.45 | 15.04 | 1206400.0 | 15.04 |
2020-05-08 | 14.84 | 13.1 | 13.86 | 14.41 | 1558900.0 | 14.41 |
2020-05-07 | 15.15 | 13.3 | 14.75 | 13.51 | 2480900.0 | 13.51 |
2020-05-06 | 14.85 | 12.11 | 13.0 | 13.86 | 2634300.0 | 13.86 |
2020-05-05 | 14.14 | 10.6 | 10.65 | 13.25 | 6082100.0 | 13.25 |